Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.850 2.850 2.680 2.820 608,740 +0.03(+1.08%)
May 27, 2021 2.740 2.850 2.620 2.790 1,264,181 +0.09(+3.33%)
May 26, 2021 2.340 2.750 2.310 2.700 2,098,394 +0.33(+13.92%)
May 25, 2021 2.150 2.420 2.150 2.370 2,169,404 +0.22(+10.23%)
May 24, 2021 2.130 2.170 2.060 2.150 570,937 -0.02(-0.92%)
May 21, 2021 2.070 2.170 2.050 2.170 1,013,568 +0.12(+5.85%)
May 20, 2021 2.040 2.090 2.010 2.050 247,459 +0.00(+0.00%)
May 19, 2021 2.040 2.085 2.000 2.050 205,392 -0.02(-0.97%)
May 18, 2021 2.080 2.150 2.040 2.070 236,155 -0.02(-0.96%)
May 17, 2021 2.040 2.130 2.040 2.090 219,751 +0.01(+0.48%)
May 14, 2021 2.020 2.090 1.990 2.080 125,089 +0.08(+4.00%)
May 13, 2021 2.020 2.080 1.990 2.000 167,929 +0.01(+0.50%)
May 12, 2021 1.950 2.050 1.870 1.990 417,342 +0.01(+0.51%)
May 11, 2021 1.950 2.040 1.830 1.980 518,616 -0.05(-2.46%)
May 10, 2021 2.190 2.200 1.980 2.030 936,534 -0.13(-6.02%)
May 07, 2021 2.180 2.270 2.100 2.160 1,276,865 -0.07(-3.14%)
May 06, 2021 2.160 2.380 1.990 2.230 2,652,768 +0.31(+16.15%)
May 05, 2021 2.070 2.070 1.920 1.920 508,063 -0.11(-5.42%)
May 04, 2021 2.150 2.150 1.970 2.030 525,768 -0.11(-5.14%)
May 03, 2021 2.080 2.180 2.050 2.140 681,268 +0.08(+3.88%)
Apr 30, 2021 2.050 2.190 2.020 2.060 1,008,700 -0.01(-0.48%)
Apr 29, 2021 2.090 2.110 2.023 2.070 720,465 +0.02(+0.98%)
Apr 28, 2021 2.090 2.130 1.970 2.050 540,421 -0.03(-1.44%)
Apr 27, 2021 2.170 2.180 1.970 2.080 675,856 -0.06(-2.80%)
Apr 26, 2021 2.060 2.170 2.040 2.140 412,478 +0.16(+8.08%)
Apr 23, 2021 1.900 1.983 1.888 1.980 236,100 +0.09(+4.76%)
Apr 22, 2021 1.870 1.980 1.840 1.890 191,349 +0.05(+2.72%)
Apr 21, 2021 1.870 1.928 1.830 1.840 229,099 -0.03(-1.60%)
Apr 20, 2021 2.020 2.030 1.850 1.870 341,324 -0.10(-5.08%)
Apr 19, 2021 1.970 2.090 1.950 1.970 355,847 +0.02(+1.03%)
Apr 16, 2021 1.930 2.005 1.910 1.950 519,000 +0.00(+0.00%)
Apr 15, 2021 2.030 2.040 1.910 1.950 394,010 -0.07(-3.47%)
Apr 14, 2021 1.900 2.040 1.870 2.020 530,988 +0.12(+6.32%)
Apr 13, 2021 2.050 2.070 1.850 1.900 1,578,033 -0.13(-6.40%)
Apr 12, 2021 2.070 2.180 2.000 2.030 1,026,115 -0.02(-0.98%)
Apr 09, 2021 2.000 2.120 1.930 2.050 963,400 +0.06(+3.02%)
Apr 08, 2021 1.850 2.250 1.810 1.990 4,245,986 +0.02(+1.02%)
Apr 07, 2021 1.720 2.100 1.720 1.970 3,642,159 +0.25(+14.53%)
Apr 06, 2021 1.710 1.760 1.660 1.720 480,360 -0.02(-1.15%)
Apr 05, 2021 1.700 1.740 1.630 1.740 363,351 +0.08(+4.82%)
Apr 01, 2021 1.680 1.760 1.624 1.660 1,125,700 +0.05(+3.11%)
Mar 31, 2021 1.590 1.670 1.580 1.610 467,247 +0.06(+3.87%)
Mar 30, 2021 1.490 1.590 1.490 1.550 357,963 +0.04(+2.65%)
Mar 29, 2021 1.450 1.600 1.440 1.510 615,225 +0.06(+4.14%)
Mar 26, 2021 1.500 1.550 1.420 1.450 448,300 -0.02(-1.36%)
Mar 25, 2021 1.460 1.520 1.370 1.470 370,182 +0.02(+1.38%)
Mar 24, 2021 1.550 1.610 1.420 1.450 527,276 -0.12(-7.64%)
Mar 23, 2021 1.660 1.670 1.570 1.570 397,132 -0.10(-5.99%)
Mar 22, 2021 1.640 1.730 1.640 1.670 743,116 +0.05(+3.09%)
Mar 19, 2021 1.560 1.620 1.550 1.620 491,200 +0.03(+1.89%)
Mar 18, 2021 1.600 1.630 1.510 1.590 1,667,945 +0.01(+0.63%)
Mar 17, 2021 1.600 1.630 1.515 1.580 851,709 -0.02(-1.25%)
Mar 16, 2021 1.620 1.670 1.550 1.600 872,618 -0.04(-2.44%)
Mar 15, 2021 1.600 1.670 1.550 1.640 584,121 +0.04(+2.50%)
Mar 12, 2021 1.500 1.600 1.490 1.600 595,100 +0.06(+3.90%)
Mar 11, 2021 1.430 1.550 1.420 1.540 392,465 +0.11(+7.69%)
Mar 10, 2021 1.380 1.430 1.360 1.430 161,114 +0.07(+5.15%)
Mar 09, 2021 1.380 1.390 1.330 1.360 286,880 +0.01(+0.74%)
Mar 08, 2021 1.320 1.370 1.306 1.350 175,476 +0.04(+3.05%)
Mar 05, 2021 1.350 1.350 1.250 1.310 604,000 -0.04(-2.96%)
Mar 04, 2021 1.400 1.520 1.350 1.350 989,436 -0.18(-11.76%)
Mar 03, 2021 1.420 1.530 1.410 1.530 802,551 +0.09(+6.25%)
Mar 02, 2021 1.460 1.500 1.390 1.440 647,689 -0.10(-6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.